榮運 (2607)-宏遠-桃園券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
33.85
漲跌
▼0.35
漲幅
-1.02%
成交量
4,199張
產業
上市航運類股
508人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－宏遠-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

宏遠-桃園券商分點個股進出
宏遠-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	34.05	0	0.00	34.25	1	3,768	0.03%
2024/05/13	25	34.18	40	35.81	33.95	-15	3,681	-0.41%
2024/05/09	0	0.00	1	34.00	33.70	-1	3,255	-0.03%
2024/05/06	10	33.95	0	0.00	33.55	10	3,177	0.31%
2024/05/03	10	34.08	0	0.00	34.25	10	3,140	0.32%
2024/05/02	3	34.13	9	34.47	34.20	-6	3,098	-0.19%
2024/04/30	30	33.36	0	0.00	33.65	30	3,095	0.97%
2024/04/29	1	33.50	44	34.41	34.45	-43	3,018	-1.42%
2024/04/26	0	0.00	278	32.53	32.95	-278	2,797	-9.94%	大賣/鉅額交易
2024/04/24	0	0.00	80	32.15	32.10	-80	2,730	-2.93%
2024/04/22	1	31.20	2	31.43	31.20	-1	2,701	-0.04%
2024/04/18	10	30.65	0	0.00	30.70	10	2,694	0.37%
2024/04/12	1	30.60	1	31.15	30.55	0	3,047	0.00%
2024/04/11	81	30.75	0	0.00	30.75	81	3,703	2.19%
2024/04/10	120	31.69	0	0.00	31.70	120	3,982	3.01%	大買/鉅額交易
2024/04/08	20	31.10	0	0.00	31.25	20	4,103	0.49%
2024/04/02	20	31.33	1	31.20	31.40	19	4,158	0.46%
2024/04/01	10	31.45	0	0.00	31.50	10	4,181	0.24%
2024/03/28	10	31.45	0	0.00	31.25	10	4,365	0.23%
2024/03/27	22	31.21	0	0.00	31.40	22	4,480	0.49%
2024/03/26	30	31.25	1	31.00	31.00	29	4,651	0.62%
2024/03/25	20	31.60	0	0.00	31.55	20	4,799	0.42%
2024/03/22	17	31.33	0	0.00	31.45	17	5,120	0.33%
2024/03/21	15	31.45	0	0.00	31.50	15	5,473	0.27%
2024/03/20	21	31.42	0	0.00	31.30	21	5,582	0.38%
2024/03/19	2	31.50	2	31.50	31.50	0	5,658	0.00%
2024/03/15	2	31.83	1	32.40	31.75	1	5,660	0.02%
2024/03/14	1	32.50	0	0.00	32.65	1	5,645	0.02%
2024/03/13	2	32.75	0	0.00	32.50	2	5,642	0.04%
2024/03/08	0	0.00	1	33.85	33.70	-1	5,737	-0.02%
2024/03/07	1	34.00	0	0.00	33.60	1	5,806	0.02%
2024/02/29	0	0.00	10	33.45	33.40	-10	5,870	-0.17%
2024/02/21	0	0.00	2	33.80	33.30	-2	5,915	-0.03%
2024/02/15	0	0.00	1	32.00	32.00	-1	6,496	-0.02%
2024/02/05	2	32.30	3	32.30	32.30	-1	6,685	-0.01%
2024/01/29	0	0.00	1	33.85	33.95	-1	6,833	-0.01%
2024/01/26	0	0.00	0.2	34.00	33.95	-0.2	6,825	0.00%
2024/01/24	1	33.25	1	33.65	33.80	0	6,810	0.00%
2024/01/18	0.1	32.60	0	0.00	32.75	0.1	6,800	0.00%
2024/01/16	5	32.38	0	0.00	32.40	5	6,836	0.07%
2024/01/12	5	33.60	0.1	33.55	33.40	4.9	6,831	0.07%
2024/01/11	0.1	33.20	0.2	32.92	33.35	-0.2	6,813	0.00%
2024/01/10	17	32.76	0	0.00	32.70	17	6,854	0.25%
2024/01/09	5.2	33.18	0	0.00	33.65	5.2	6,822	0.08%
2024/01/08	7.2	34.60	8	34.73	34.60	-0.9	6,759	-0.01%
2024/01/05	4	34.96	5	35.20	35.80	-1	6,785	-0.01%
2024/01/04	2	34.03	42	35.43	35.50	-40	6,080	-0.66%
2024/01/03	0	0.00	1.2	32.19	32.30	-1.2	5,667	-0.02%
2024/01/02	11.2	32.14	0	0.00	31.85	11.2	5,618	0.20%
2023/12/29	3	31.73	0	0.00	31.70	3	5,499	0.05%
2023/12/28	4	31.73	1	31.70	31.80	3	5,488	0.05%
2023/12/26	1	32.35	0	0.00	32.25	1	5,426	0.02%
2023/12/25	14	32.94	1	33.80	32.20	13	5,382	0.24%
2023/12/22	1	35.15	0	0.00	34.60	1	5,252	0.02%
2023/12/20	0	0.00	1	34.50	34.85	-1	4,962	-0.02%
2023/12/19	11	34.86	0	0.00	34.90	11	4,821	0.23%
2023/12/18	0	0.00	10	34.00	35.00	-10	4,503	-0.22%
2023/12/15	1	32.80	5	33.00	33.10	-4	4,153	-0.10%
2023/12/12	0	0.00	2	31.55	31.55	-2	4,023	-0.05%
2023/12/11	4	31.23	0	0.00	31.30	4	3,998	0.10%
2023/12/07	2	31.00	8	31.05	31.05	-6	3,944	-0.15%
2023/12/05	2	31.00	1	31.15	31.55	1	3,849	0.03%
2023/12/04	0	0.00	1	30.60	30.85	-1	3,592	-0.03%
2023/11/28	9	29.84	0	0.00	29.85	9	3,348	0.27%
2023/11/24	0	0.00	1	29.40	29.40	-1	3,319	-0.03%
2023/11/20	0	0.00	1	29.30	29.30	-1	3,249	-0.03%
2023/11/17	0	0.00	10	29.22	29.50	-10	3,211	-0.31%
2023/11/16	15	29.03	10	28.79	28.80	5	3,099	0.16%
2023/11/15	18	32.09	0	0.00	31.35	18	2,857	0.63%
2023/11/14	0	0.00	1	33.80	33.50	-1	2,801	-0.04%
2023/11/13	1	33.25	11	33.55	33.30	-10	2,734	-0.37%
2023/11/10	1	31.95	1	32.35	32.00	0	2,525	0.00%
2023/11/09	0	0.00	1	31.85	32.00	-1	2,463	-0.04%
2023/11/08	0	0.00	1	31.20	30.70	-1	2,393	-0.04%
2023/10/27	0	0.00	1	31.15	31.10	-1	2,337	-0.04%
2023/10/18	0	0.00	2	30.65	30.40	-2	2,271	-0.09%
2023/10/17	0	0.00	1	30.35	30.45	-1	2,201	-0.05%
2023/10/16	0	0.00	10	31.00	30.40	-10	2,175	-0.46%
2023/10/13	2	30.28	1	29.40	30.50	1	2,097	0.05%
2023/10/11	0	0.00	3	28.72	28.85	-3	1,837	-0.16%
2023/10/06	0	0.00	2	28.00	28.00	-2	1,805	-0.11%
2023/10/04	2	27.60	10	27.75	27.60	-8	1,893	-0.42%
2023/10/03	1	28.10	2	28.10	28.10	-1	1,892	-0.05%
2023/09/28	0	0.00	1	28.50	28.55	-1	1,921	-0.05%
2023/09/27	0	0.00	1	28.55	28.40	-1	1,956	-0.05%
2023/09/26	0	0.00	2	28.45	28.35	-2	2,026	-0.10%
2023/09/22	3	28.07	0	0.00	28.05	3	2,141	0.14%
2023/09/20	2	28.60	0	0.00	28.55	2	2,140	0.09%
2023/09/18	4	28.75	0	0.00	28.50	4	2,140	0.19%
2023/09/15	1	28.55	1	28.90	28.90	0	2,181	0.00%
2023/09/14	0	0.00	1	28.55	28.55	-1	2,133	-0.05%
2023/09/11	1	28.05	0	0.00	28.00	1	2,213	0.05%
2023/09/05	5	28.50	0	0.00	28.60	5	2,295	0.22%
2023/09/04	7	28.71	1	28.65	28.75	6	2,339	0.26%
2023/08/31	0	0.00	14	28.58	28.50	-14	2,353	-0.59%
2023/08/25	13	27.95	10	27.85	27.85	3	2,366	0.13%
2023/08/21	0	0.00	6	28.58	28.60	-6	2,326	-0.26%
2023/08/18	1	28.60	2	29.05	28.60	-1	2,315	-0.04%
2023/08/11	0	0.00	10	28.13	28.10	-10	2,168	-0.46%
2023/08/10	1	28.55	0	0.00	28.45	1	2,168	0.05%
2023/08/09	0	0.00	1	29.10	28.80	-1	2,144	-0.05%
2023/08/07	0	0.00	1	28.50	28.55	-1	2,092	-0.05%
2023/08/04	0	0.00	1	28.25	28.60	-1	2,094	-0.05%
2023/08/01	0	0.00	7	28.25	28.40	-7	2,093	-0.33%
2023/07/31	0	0.00	4	28.50	28.35	-4	2,091	-0.19%
2023/07/28	7	28.75	2	28.73	28.65	5	2,072	0.24%
2023/07/18	10	26.85	0	0.00	26.90	10	1,929	0.52%
2023/07/13	5	26.95	0	0.00	26.90	5	1,907	0.26%
2023/07/07	1	28.65	0	0.00	28.85	1	1,878	0.05%
2023/07/05	20	29.15	0	0.00	29.10	20	1,851	1.08%
2023/07/04	31	29.42	0	0.00	29.40	31	1,853	1.67%
2023/07/03	1	29.60	3	29.42	29.35	-2	1,776	-0.11%
2023/06/30	4	29.09	0	0.00	28.80	4	1,714	0.23%
2023/06/20	0	0.00	43	28.78	28.55	-43	1,622	-2.65%
2023/06/16	0	0.00	60	28.53	28.40	-60	1,592	-3.77%
2023/06/09	0	0.00	1	28.30	28.20	-1	1,719	-0.06%
2023/06/06	10	28.10	0	0.00	27.95	10	1,901	0.53%
2023/06/05	20	27.95	0.2	27.95	28.00	19.8	1,920	1.03%
2023/06/02	20	27.75	1	27.75	27.75	19	1,944	0.98%
2023/05/29	15	27.62	2	27.35	27.35	13	2,210	0.59%
2023/05/26	10	27.30	0	0.00	27.25	10	2,268	0.44%
2023/05/24	5	27.65	0	0.00	27.55	5	2,380	0.21%
2023/05/22	10	27.48	1	27.30	27.45	9	2,437	0.37%
2023/05/19	10	27.30	0	0.00	27.30	10	2,462	0.41%
2023/05/17	0	0.00	30	27.30	27.40	-30	2,538	-1.18%
2023/05/15	0	0.00	1	26.60	26.60	-1	2,580	-0.04%
2023/05/11	10	26.50	0	0.00	26.30	10	2,919	0.34%
2023/05/08	0.2	26.90	10	26.80	26.70	-9.8	2,937	-0.33%
2023/05/04	10	26.90	0	0.00	26.90	10	3,005	0.33%
2023/04/28	35	27.04	0	0.00	27.05	35	3,111	1.12%
2023/04/24	1	27.30	0	0.00	27.30	1	3,159	0.03%
2023/04/21	10	27.50	0	0.00	27.35	10	3,216	0.31%
2023/04/12	0	0.00	3	28.00	27.95	-3	3,165	-0.09%
2023/04/11	0	0.00	5	28.05	27.95	-5	3,196	-0.16%
2023/04/10	1	28.25	0	0.00	27.95	1	3,226	0.03%
2023/04/07	0	0.00	2	28.05	28.00	-2	3,243	-0.06%
2023/03/30	0	0.00	1	27.95	27.75	-1	3,547	-0.03%
2023/03/28	1	27.50	0	0.00	27.50	1	3,638	0.03%
2023/03/27	10	27.50	0	0.00	27.50	10	3,680	0.27%
2023/03/23	1	27.60	0	0.00	27.60	1	3,843	0.03%
2023/03/22	0	0.00	3	27.92	27.90	-3	3,844	-0.08%
2023/03/21	0	0.00	1	27.70	27.70	-1	3,852	-0.03%
2023/03/20	1	27.60	1	27.65	27.65	0	3,859	0.00%
2023/03/17	1	27.50	0	0.00	27.45	1	3,877	0.03%
2023/03/16	1	27.45	0	0.00	27.40	1	3,873	0.03%
2023/03/15	9	28.08	39	28.53	27.75	-30	3,873	-0.77%
2023/03/14	0	0.00	7	27.24	27.40	-7	3,773	-0.19%
2023/03/13	42	27.71	3	27.90	27.75	39	3,758	1.04%
2023/03/10	7	28.31	19	28.43	28.25	-12	3,726	-0.32%
2023/03/06	0	0.00	10	28.45	28.40	-10	3,693	-0.27%
2023/03/03	10	28.45	11	28.51	28.55	-1	3,725	-0.03%
2023/03/02	0	0.00	1	28.05	28.10	-1	3,645	-0.03%
2023/03/01	10	27.75	0	0.00	27.65	10	3,637	0.27%
2023/02/24	3	28.15	0	0.00	28.00	3	3,621	0.08%
2023/02/23	0	0.00	11	28.00	27.95	-11	3,587	-0.31%
2023/02/21	0	0.00	1	27.70	27.65	-1	3,547	-0.03%
2023/02/20	0	0.00	1	27.40	27.40	-1	3,566	-0.03%
2023/02/17	2	27.30	0	0.00	27.30	2	3,595	0.06%
2023/02/16	1	27.80	1	27.90	27.75	0	3,623	0.00%
2023/02/15	20	27.20	0	0.00	27.30	20	3,615	0.55%
2023/02/13	1	27.20	0	0.00	27.20	1	3,643	0.03%
2023/02/09	1	28.15	2	28.08	28.30	-1	3,694	-0.03%
2023/02/07	1	26.75	0	0.00	26.85	1	3,531	0.03%
2023/01/31	0	0.00	1	27.00	26.90	-1	3,535	-0.03%
2023/01/30	1	26.65	1	26.95	26.65	0	3,525	0.00%
2023/01/16	6	26.40	0	0.00	26.40	6	3,539	0.17%
2023/01/13	1	26.80	0	0.00	26.50	1	3,562	0.03%
2022/12/28	1	28.65	0	0.00	28.50	1	4,573	0.02%
2022/12/27	0	0.00	1	28.85	28.70	-1	4,709	-0.02%
2022/12/26	2	28.58	0	0.00	28.55	2	4,791	0.04%
2022/12/23	1	28.35	3	28.75	29.10	-2	4,859	-0.04%
2022/12/22	3	28.98	1	29.35	28.70	2	5,017	0.04%
2022/12/20	1	27.90	2	28.92	27.85	-1	5,042	-0.02%
2022/12/19	2	28.50	0	0.00	28.20	2	5,149	0.04%
2022/12/16	7	28.69	1	28.90	28.45	6	5,384	0.11%
2022/12/06	1	28.00	0	0.00	28.00	1	7,616	0.01%
2022/11/29	0	0.00	1	28.40	28.35	-1	7,639	-0.01%
2022/11/28	1	27.75	0	0.00	27.80	1	7,655	0.01%
2022/11/25	0	0.00	2	28.10	28.15	-2	7,665	-0.03%
2022/11/24	1	27.85	0	0.00	27.80	1	7,653	0.01%
2022/11/09	0	0.00	15	27.65	27.60	-15	7,760	-0.19%
2022/11/08	1	27.60	1	27.90	27.60	0	7,783	0.00%
2022/11/04	10	26.95	1	27.10	27.25	9	7,829	0.11%
2022/11/03	5	26.65	0	0.00	26.75	5	7,773	0.06%
2022/11/02	1	26.45	0	0.00	26.45	1	7,829	0.01%
2022/10/20	5	26.85	5	26.22	26.85	0	8,375	0.00%
2022/10/18	0	0.00	0.3	27.16	26.90	-0.3	8,261	0.00%
2022/10/14	0	0.00	0.3	27.84	27.70	-0.3	8,225	0.00%
2022/10/13	0	0.00	1	26.85	26.80	-1	8,196	-0.01%
2022/10/11	4.6	30.48	24	30.39	29.70	-19.4	7,997	-0.24%
2022/10/07	22	32.89	5.2	32.67	33.00	16.8	7,731	0.22%
2022/10/06	0.2	31.87	0	0.00	32.30	0.2	7,619	0.00%
2022/10/05	5	32.30	5.1	32.90	32.10	-0.1	7,592	0.00%
2022/10/04	0	31.50	0.2	32.07	32.80	-0.2	7,481	0.00%
2022/10/03	7.1	31.68	2	31.90	31.10	5.1	7,382	0.07%
2022/09/30	1	30.75	0	0.00	31.55	1	7,363	0.01%
2022/09/29	2.2	32.82	2.2	32.20	31.70	-0.1	7,286	0.00%
2022/09/28	1	31.25	0	0.00	30.75	1	7,082	0.01%
2022/09/27	2	31.65	3	32.05	32.30	-1	6,990	-0.01%
2022/09/26	1	32.30	0	0.00	31.20	1	6,930	0.01%
2022/09/23	1.2	33.67	1.3	34.23	33.35	-0.1	6,839	0.00%
2022/09/21	6.3	34.19	6.2	34.51	33.35	0.1	6,541	0.00%
2022/09/20	0.2	33.60	0	0.00	33.65	0.2	6,291	0.00%
2022/09/19	6	33.93	6	33.71	34.00	0	6,189	0.00%
2022/09/16	15	33.79	21.1	34.52	35.15	-6.1	5,886	-0.10%
2022/09/15	3.1	31.44	3.4	33.38	33.20	-0.3	5,256	-0.01%
2022/09/14	3.4	30.56	4	30.78	30.70	-0.6	4,934	-0.01%
2022/09/13	0	0.00	5	30.12	30.20	-5	4,889	-0.10%
2022/09/12	3	29.33	1	30.10	29.85	2	4,945	0.04%
2022/09/06	4	28.10	0	0.00	27.65	4	4,959	0.08%
2022/09/01	1	29.10	0	0.00	29.00	1	4,981	0.02%
2022/08/31	1	29.75	0	0.00	29.85	1	4,961	0.02%
2022/08/29	3	30.45	0	0.00	30.55	3	4,913	0.06%
2022/08/26	0	0.00	3	31.40	31.40	-3	4,913	-0.06%
2022/08/25	0	0.00	6	30.78	30.85	-6	4,880	-0.12%
2022/08/24	0	0.00	8	30.85	30.40	-8	4,964	-0.16%
2022/08/23	14	30.68	5	30.95	30.60	9	5,025	0.18%
2022/08/22	5	31.60	6	31.25	31.35	-1	5,022	-0.02%
2022/08/18	1	31.10	0	0.00	30.85	1	5,050	0.02%
2022/08/17	5	31.05	1	31.20	30.80	4	5,102	0.08%
2022/08/11	1	30.20	440	30.50	30.20	-439	5,498	-7.98%	大賣/鉅額交易
2022/08/10	209	29.80	1	29.85	29.85	208	5,422	3.84%	大買/鉅額交易
2022/08/09	1	29.75	0	0.00	29.85	1	5,462	0.02%
2022/08/08	2	29.78	1	29.90	30.15	1	5,500	0.02%
2022/08/05	2	30.55	0	0.00	30.40	2	5,526	0.04%
2022/08/04	0	0.00	2	30.13	30.40	-2	5,466	-0.04%
2022/08/03	3	29.85	0	0.00	29.85	3	5,530	0.05%
2022/08/02	2	29.63	0	0.00	29.65	2	5,715	0.03%
2022/08/01	5	29.45	328	30.96	30.75	-323	6,122	-5.28%	大賣/鉅額交易
2022/07/29	0	0.00	1	29.45	29.25	-1	6,464	-0.02%
2022/07/25	3	28.75	2	28.93	29.10	1	8,289	0.01%
2022/07/18	0	0.00	1	29.30	29.25	-1	12,252	-0.01%
2022/07/15	1	28.80	0	0.00	28.80	1	12,580	0.01%
2022/07/13	0	0.00	1	29.00	28.65	-1	13,206	-0.01%
2022/07/12	1	28.05	0	0.00	28.15	1	13,366	0.01%
2022/07/08	1	29.00	6	29.36	29.40	-5	13,647	-0.04%
2022/07/07	5	28.16	2	28.50	28.40	3	13,726	0.02%
2022/07/06	1	28.00	0	0.00	27.85	1	13,778	0.01%
2022/07/05	1	27.55	4	28.35	28.45	-3	13,910	-0.02%
2022/07/01	2	27.53	1	27.25	27.00	1	14,352	0.01%
2022/06/30	201	28.80	0	0.00	28.60	201	14,419	1.39%	大買/鉅額交易
2022/06/28	1	30.05	1	29.80	30.15	0	14,780	0.00%
2022/06/27	1	30.85	9	30.92	30.60	-8	14,820	-0.05%
2022/06/23	150	28.85	0	0.00	28.70	150	15,030	1.00%	大買/鉅額交易
2022/06/22	101	29.30	1	30.20	28.90	100	15,064	0.66%	大買/
2022/06/21	103	30.00	4	30.60	30.50	99	15,116	0.65%	大買/
2022/06/20	0	0.00	5	30.45	29.50	-5	15,280	-0.03%
2022/06/16	0	0.00	6	32.20	31.80	-6	15,447	-0.04%
2022/06/10	1	34.85	0	0.00	34.85	1	17,749	0.01%
2022/06/08	2	36.18	0	0.00	36.00	2	19,675	0.01%
2022/06/07	0	0.00	1	35.95	36.00	-1	22,680	0.00%
2022/06/06	2	36.00	2	36.70	35.85	0	24,788	0.00%
2022/06/02	1	36.20	1	36.65	36.15	0	26,957	0.00%
2022/06/01	0	0.00	1	36.75	36.25	-1	28,403	0.00%
2022/05/31	4	35.44	2	36.20	37.00	2	29,060	0.01%
2022/05/30	1	35.60	0	0.00	35.60	1	30,013	0.00%
2022/05/27	1	35.55	0	0.00	35.60	1	31,460	0.00%
2022/05/26	1	35.70	2	35.63	35.45	-1	32,280	0.00%
2022/05/25	0	0.00	1	35.55	35.30	-1	33,909	0.00%
2022/05/24	0	0.00	2	35.20	34.90	-2	38,276	-0.01%
2022/05/23	1	35.30	2.4	35.33	35.00	-1.4	40,270	0.00%
2022/05/19	2	33.03	1	33.40	33.40	1	42,155	0.00%
2022/05/18	0	0.00	0.1	35.00	34.55	-0.1	42,498	0.00%
2022/05/16	0.1	34.75	0	0.00	34.80	0.1	42,495	0.00%
2022/05/13	3.2	35.29	1	35.15	35.15	2.2	42,473	0.01%
2022/05/12	0	0.00	2	34.88	34.45	-2	42,463	0.00%
2022/05/11	2	36.10	5	35.98	35.80	-3	42,350	-0.01%
2022/05/10	2	36.00	1	36.55	36.60	1	42,400	0.00%
2022/05/09	53	36.77	52	36.49	36.05	1	42,499	0.00%
2022/05/06	4.2	38.41	2	38.20	38.20	2.2	42,373	0.01%
2022/05/05	46	38.18	44	38.36	38.95	2	41,920	0.00%
2022/05/04	4	37.98	9.2	37.91	37.60	-5.2	41,253	-0.01%
2022/05/03	1	35.70	0	0.00	35.80	1	40,425	0.00%
2022/04/29	3.2	36.29	3.2	36.32	36.10	0	40,391	0.00%
2022/04/28	3	35.75	2	35.48	35.30	1	40,219	0.00%
2022/04/27	18	34.93	18.2	35.31	35.45	-0.2	40,070	0.00%
2022/04/26	12.3	37.23	12	37.27	36.20	0.3	39,802	0.00%
2022/04/25	49	38.81	71	37.90	37.45	-22	39,224	-0.06%
2022/04/22	43	40.03	22	40.75	41.50	21	38,164	0.06%
2022/04/21	0	0.00	8	38.14	37.75	-8	36,433	-0.02%
2022/04/20	6	37.72	10	37.87	37.00	-4	36,367	-0.01%
2022/04/19	1	37.40	2.2	36.80	36.75	-1.2	36,369	0.00%
2022/04/18	16.2	36.52	0	0.00	36.00	16.2	36,633	0.04%
2022/04/15	0	0.00	1	38.00	37.30	-1	36,568	0.00%
2022/04/14	6	38.03	17	37.80	37.20	-11	36,441	-0.03%
2022/04/13	0	0.00	10.3	37.67	37.50	-10.3	36,214	-0.03%
2022/04/12	0.3	36.57	20	36.60	36.60	-19.7	36,053	-0.05%
2022/04/11	20	37.30	20	36.60	36.60	0	35,984	0.00%
2022/04/08	71	38.05	70.2	37.70	37.60	0.8	35,859	0.00%
2022/04/07	1.2	36.23	0.4	37.45	36.15	0.8	35,512	0.00%
2022/04/06	28.4	37.16	20	37.05	37.05	8.4	35,341	0.02%
2022/04/01	10	36.95	11.1	37.59	37.60	-1.1	35,270	0.00%
2022/03/31	27.1	37.08	11.2	36.91	36.90	15.9	35,067	0.05%
2022/03/30	21.1	37.17	10	36.85	36.85	11.1	34,978	0.03%
2022/03/29	12.1	36.82	12	36.89	36.90	0.1	34,879	0.00%
2022/03/28	5	36.20	5.3	36.68	36.95	-0.3	34,719	0.00%
2022/03/25	10.1	35.90	2	35.85	35.85	8.1	34,509	0.02%
2022/03/24	21.2	36.99	10	36.60	36.60	11.2	34,322	0.03%
2022/03/23	5	37.65	5	37.30	37.30	0	34,195	0.00%
2022/03/22	1	36.90	3	36.80	37.00	-2	33,970	-0.01%
2022/03/21	0	0.00	3.2	37.08	37.25	-3.2	33,854	-0.01%
2022/03/18	52.1	37.23	51.1	36.90	37.05	1	33,681	0.00%
2022/03/17	2.2	36.87	1	37.65	37.70	1.2	33,453	0.00%
2022/03/16	6	37.07	3	37.52	36.30	3	32,794	0.01%
2022/03/15	5	37.81	2	37.88	37.50	3	31,999	0.01%
2022/03/14	4	40.60	6	39.84	39.30	-2	31,454	-0.01%
2022/03/11	39	40.30	48	40.03	39.60	-9	30,756	-0.03%
2022/03/10	136	42.26	136	42.74	41.75	0	29,780	0.00%	大買/大賣/
2022/03/09	24	39.41	27	39.66	40.80	-3	27,132	-0.01%
2022/03/08	34	39.36	37	37.93	37.10	-3	25,199	-0.01%
2022/03/07	44	38.63	76	38.51	39.00	-32	23,020	-0.14%
2022/03/04	43	38.66	46.2	38.38	37.35	-3.2	21,647	-0.01%
2022/03/03	5.2	38.89	9.2	38.97	38.90	-4	20,978	-0.02%
2022/03/02	27.2	38.30	22.2	38.67	38.65	5	20,010	0.02%
2022/03/01	8.2	36.59	6	36.81	36.95	2.2	18,566	0.01%
2022/02/25	4	38.68	11	38.80	37.55	-7	17,718	-0.04%
2022/02/24	51	38.60	74.1	38.52	36.95	-23.1	16,051	-0.14%
2022/02/23	68.1	37.17	71.5	37.54	37.80	-3.4	11,725	-0.03%
2022/02/22	20.5	34.93	9	35.98	34.40	11.5	9,690	0.12%
2022/02/21	47	35.13	43	36.42	36.65	4	8,270	0.05%
2022/02/18	0	0.00	1	33.35	33.35	-1	7,592	-0.01%
2022/02/17	2	30.35	0	0.00	30.35	2	7,344	0.03%
2022/02/14	3	30.48	1	30.50	30.55	2	7,542	0.03%
2022/02/11	7	31.16	0	0.00	31.00	7	7,505	0.09%
2022/02/10	3	31.85	8	31.86	31.70	-5	7,479	-0.07%
2022/02/09	7	31.37	18	31.34	31.45	-11	7,353	-0.15%
2022/02/08	1	29.20	6	30.74	30.85	-5	7,037	-0.07%
2022/01/24	0	0.00	5	28.70	28.65	-5	7,032	-0.07%
2022/01/14	3	29.27	2	29.23	29.15	1	7,015	0.01%
2022/01/13	9	30.75	3	30.10	30.10	6	6,862	0.09%
2022/01/12	7	31.03	17	30.84	31.50	-10	6,614	-0.15%
2022/01/11	3	30.40	6	30.04	29.65	-3	6,169	-0.05%
2022/01/10	2	29.15	1	29.25	28.55	1	5,886	0.02%
2022/01/03	1	28.75	0	0.00	28.75	1	6,079	0.02%
2021/12/28	1	29.40	30	29.58	29.25	-29	6,339	-0.46%
2021/12/27	42	29.30	5	29.58	29.70	37	6,436	0.57%
2021/12/21	0	0.00	1	28.85	28.80	-1	6,639	-0.02%
2021/12/20	1	28.30	0	0.00	28.30	1	6,679	0.01%
2021/12/16	0	0.00	20	28.77	28.45	-20	6,747	-0.30%
2021/12/14	3	28.72	0	0.00	28.30	3	6,844	0.04%
2021/12/13	2	29.25	0	0.00	29.00	2	6,824	0.03%
2021/12/10	1	29.40	0	0.00	29.35	1	6,852	0.01%
2021/12/09	7	29.96	0	0.00	30.05	7	6,895	0.10%
2021/12/08	9	30.32	5	30.86	30.30	4	6,970	0.06%
2021/12/07	14	30.10	15	30.42	30.15	-1	6,908	-0.01%
2021/12/06	1	29.70	21	30.10	30.05	-20	6,982	-0.29%
2021/12/03	23	29.71	7	30.47	29.40	16	6,930	0.23%
2021/12/02	10	29.90	8	29.75	29.70	2	6,861	0.03%
2021/12/01	2	28.98	0	0.00	28.95	2	6,790	0.03%
2021/11/30	1	29.30	3	29.47	29.30	-2	6,913	-0.03%
2021/11/29	1	28.05	2	28.70	28.50	-1	6,937	-0.01%
2021/11/26	2	28.75	0	0.00	28.20	2	7,052	0.03%
2021/11/25	10	29.90	0	0.00	29.45	10	7,137	0.14%
2021/11/24	0	0.00	2	29.35	29.35	-2	7,245	-0.03%
2021/11/22	1	28.70	1	29.00	29.40	0	7,528	0.00%
2021/11/19	1	28.55	0	0.00	28.35	1	7,752	0.01%
2021/11/17	6	29.05	6	29.01	29.05	0	9,318	0.00%
2021/11/16	1	28.50	2	29.20	29.80	-1	9,490	-0.01%
2021/11/15	7	28.60	5	28.40	28.10	2	9,920	0.02%
2021/11/12	6	28.48	8	28.69	28.80	-2	10,211	-0.02%
2021/11/11	1	28.35	3	28.87	28.35	-2	10,240	-0.02%
2021/11/09	2	28.05	0	0.00	28.10	2	10,345	0.02%
2021/11/08	0	0.00	3	28.67	28.45	-3	10,389	-0.03%
2021/11/04	3	27.62	1	28.40	27.50	2	10,879	0.02%
2021/11/03	6	28.30	9	28.17	28.05	-3	11,742	-0.03%
2021/11/02	0	0.00	1	27.45	27.20	-1	11,815	-0.01%
2021/11/01	2	27.03	0	0.00	26.95	2	11,818	0.02%
2021/10/29	1	26.75	3	27.23	27.05	-2	11,853	-0.02%
2021/10/28	1	26.70	1	27.20	26.65	0	11,897	0.00%
2021/10/27	2	26.70	1	26.65	26.65	1	12,091	0.01%
2021/10/26	2	27.08	0	0.00	27.15	2	12,447	0.02%
2021/10/25	0	0.00	1	27.80	27.35	-1	12,954	-0.01%
2021/10/22	3	27.38	2	26.70	26.70	1	13,258	0.01%
2021/10/21	2	28.08	10	28.41	27.90	-8	13,541	-0.06%
2021/10/19	0	0.00	2	27.73	27.70	-2	14,313	-0.01%
2021/10/18	4	27.03	2	27.23	27.15	2	14,792	0.01%
2021/10/14	0	0.00	3	27.75	27.60	-3	15,743	-0.02%
2021/10/13	1	27.20	1	26.95	26.80	0	16,468	0.00%
2021/10/12	3	27.75	2	27.35	27.35	1	18,371	0.01%
2021/10/08	4	28.40	1	28.40	28.40	3	18,637	0.02%
2021/10/06	1	28.05	11	27.69	27.60	-10	18,872	-0.05%
2021/10/04	1	27.80	1	27.75	27.80	0	18,986	0.00%
2021/10/01	2	30.45	1	28.95	29.30	1	19,096	0.01%
2021/09/30	1	30.35	2	30.88	31.15	-1	19,222	-0.01%
2021/09/28	2	30.60	1	30.55	30.50	1	19,727	0.01%
2021/09/27	0	0.00	12	31.35	31.60	-12	20,087	-0.06%
2021/09/24	1	31.50	3	31.52	31.15	-2	20,825	-0.01%
2021/09/22	2	30.73	1	30.40	30.40	1	26,559	0.00%
2021/09/17	1	31.20	12	31.23	31.70	-11	27,210	-0.04%
2021/09/16	3	30.93	4	31.03	30.65	-1	28,978	0.00%
2021/09/15	3	31.05	18	30.89	31.30	-15	30,934	-0.05%
2021/09/14	11	32.35	13	31.33	31.25	-2	32,687	-0.01%
2021/09/13	11	32.45	12	32.14	31.85	-1	33,957	0.00%
2021/09/10	1	31.95	1	32.20	32.00	0	34,061	0.00%
2021/09/09	0	0.00	4	32.13	31.85	-4	34,383	-0.01%
2021/09/08	3	31.73	0	0.00	31.50	3	35,381	0.01%
2021/09/07	3	31.87	5	32.54	32.45	-2	36,392	-0.01%
2021/09/06	1	31.30	0	0.00	31.00	1	36,795	0.00%
2021/09/03	4	32.61	10	32.16	32.00	-6	36,962	-0.02%
2021/09/02	12	33.31	1	33.55	32.95	11	36,912	0.03%
2021/09/01	23	33.23	25	33.32	33.40	-2	36,892	-0.01%
2021/08/31	3	34.85	0	0.00	33.50	3	36,974	0.01%
2021/08/30	17	35.30	9	35.68	34.80	8	37,084	0.02%
2021/08/27	3	35.33	0	0.00	34.90	3	37,188	0.01%
2021/08/26	7	35.93	4	36.01	35.45	3	38,209	0.01%
2021/08/25	16	35.67	6.1	35.90	36.05	9.9	38,259	0.03%
2021/08/24	24	37.04	11	36.94	36.35	13	38,082	0.03%
2021/08/23	4	35.43	7	35.73	35.95	-3	37,283	-0.01%
2021/08/20	10	32.32	12	32.38	32.70	-2	37,195	-0.01%
2021/08/19	10	32.89	10	33.10	32.00	0	37,374	0.00%
2021/08/18	4.1	31.25	3	31.87	32.40	1.1	37,380	0.00%
2021/08/17	20	30.95	20	30.72	30.00	0	37,755	0.00%
2021/08/16	11	31.51	11	30.27	30.60	0	38,504	0.00%
2021/08/13	9	32.18	29	32.14	31.55	-20	38,584	-0.05%
2021/08/11	2	31.80	0	0.00	31.30	2	38,723	0.01%
2021/08/10	3	33.80	4	33.76	32.75	-1	38,755	0.00%
2021/08/09	10	33.83	15	34.84	33.55	-5	38,553	-0.01%
2021/08/06	16	33.39	4	33.10	32.40	12	37,819	0.03%
2021/08/04	1	33.00	1	33.35	32.85	0	37,887	0.00%
2021/08/02	10	33.45	11	32.10	33.10	-1	38,571	0.00%
2021/07/30	17	34.14	17	32.79	32.15	0	38,567	0.00%
2021/07/29	5	34.42	5	34.04	35.00	0	38,481	0.00%
2021/07/28	40	32.43	29	32.83	32.45	11	38,352	0.03%
2021/07/27	14	33.19	13	33.47	32.90	1	38,762	0.00%
2021/07/26	11	35.35	10	34.50	34.30	1	39,679	0.00%
2021/07/23	5	35.46	6	36.00	35.60	-1	39,906	0.00%
2021/07/22	5	34.51	3	34.15	34.75	2	39,876	0.01%
2021/07/21	13	37.77	11	38.30	35.55	2	39,601	0.01%
2021/07/20	21	38.79	4	39.00	38.60	17	39,281	0.04%
2021/07/19	83	42.58	80	42.66	41.60	3	39,311	0.01%
2021/07/16	11	42.41	7	42.85	42.00	4	39,712	0.01%
2021/07/15	3	38.98	8	38.41	39.90	-5	38,527	-0.01%
2021/07/14	4	34.90	1	33.35	36.30	3	38,549	0.01%
2021/07/13	11	37.38	10	37.16	36.30	1	39,131	0.00%
2021/07/12	0	0.00	10	40.50	40.30	-10	39,017	-0.03%
2021/07/09	0	0.00	3	41.50	40.30	-3	38,922	-0.01%
2021/07/08	6	40.20	6.2	40.35	42.40	-0.2	39,120	0.00%
2021/07/07	0	0.00	1	41.50	41.00	-1	39,230	0.00%
2021/07/06	1	45.55	13	45.51	43.95	-12	39,044	-0.03%
2021/07/05	5	41.35	8	43.22	43.50	-3	38,796	-0.01%
2021/07/02	26	46.60	15	46.78	45.90	11	38,467	0.03%
2021/07/01	21	50.46	17	49.79	49.00	4	38,111	0.01%
2021/06/30	157.2	47.90	124	48.33	49.60	33.2	37,399	0.09%	大買/大賣/
2021/06/29	23	44.93	23.5	45.45	45.10	-0.5	34,490	0.00%
2021/06/28	3	40.98	12	41.60	41.70	-9	31,735	-0.03%
2021/06/25	17	36.41	39	37.51	37.95	-22	31,037	-0.07%
2021/06/24	22	33.51	29	32.81	34.50	-7	29,226	-0.02%
2021/06/23	15	31.89	6	32.38	31.40	9	27,249	0.03%
2021/06/22	17	34.61	21	34.27	34.85	-4	25,448	-0.02%
2021/06/21	0	0.00	1	31.70	31.70	-1	24,140	0.00%
2021/06/18	0	0.00	3	28.83	28.85	-3	24,085	-0.01%
2021/06/17	4	24.30	123	24.65	26.25	-119	24,078	-0.49%	大賣/鉅額交易
2021/06/16	187	24.07	103	24.36	23.90	84	22,967	0.37%	大買/大賣/
2021/06/15	28	23.51	48	23.85	24.20	-20	21,862	-0.09%
2021/06/11	10	23.10	13	22.80	22.60	-3	21,164	-0.01%
2021/06/10	5	22.30	5	22.35	22.40	0	20,891	0.00%
2021/06/08	1	23.70	1	23.55	23.15	0	20,732	0.00%
2021/06/07	0	0.00	2	23.05	23.00	-2	20,471	-0.01%
2021/06/04	0	0.00	2	22.85	22.75	-2	20,226	-0.01%
2021/06/03	37	23.75	21	23.90	23.80	16	20,045	0.08%
2021/06/02	0	0.00	12	22.65	22.70	-12	18,903	-0.06%
2021/06/01	5	21.75	5	22.40	22.55	0	18,682	0.00%
2021/05/31	26	22.79	31	22.46	22.10	-5	18,531	-0.03%
2021/05/28	13	22.67	32	22.87	22.65	-19	18,209	-0.10%
2021/05/27	19	22.97	19	22.84	22.80	0	17,808	0.00%
2021/05/26	26	23.28	40	22.97	22.70	-14	17,432	-0.08%
2021/05/25	42	22.76	9	22.27	21.90	33	16,789	0.20%
2021/05/24	1	21.70	1	21.70	21.75	0	16,109	0.00%
2021/05/21	10	19.70	1	19.70	19.80	9	15,421	0.06%
2021/05/20	0	0.00	2	19.45	18.45	-2	15,381	-0.01%
2021/05/19	4	18.98	6	18.98	19.30	-2	15,232	-0.01%
2021/05/18	52	18.39	46	18.61	18.80	6	14,946	0.04%
2021/05/17	0	0.00	2	17.55	17.10	-2	14,691	-0.01%
2021/05/14	0	0.00	41	17.87	18.95	-41	14,518	-0.28%
2021/05/13	0	0.00	4	18.33	18.20	-4	14,305	-0.03%
2021/05/12	3	20.05	10	20.95	19.60	-7	14,045	-0.05%
2021/05/11	13	22.14	9.3	23.01	21.75	3.7	13,849	0.03%
2021/05/10	12.3	23.63	20	23.25	23.65	-7.7	13,501	-0.06%
2021/05/07	0	0.00	10	22.00	22.25	-10	13,035	-0.08%
2021/05/06	3	22.00	3	22.20	22.05	0	12,831	0.00%
2021/05/05	27	23.29	23	23.02	22.85	4	12,555	0.03%
2021/05/04	39	23.41	11	24.79	23.15	28	12,174	0.23%
2021/05/03	47	26.01	129	25.60	25.70	-82	11,429	-0.72%	大賣/
2021/04/29	81	24.11	41	24.03	24.45	40	10,210	0.39%
2021/04/28	10	23.90	120	23.92	23.45	-110	9,811	-1.12%	大賣/鉅額交易
2021/04/27	27	22.58	0	0.00	22.50	27	9,350	0.29%
2021/04/26	82	22.94	50	22.85	22.85	32	9,136	0.35%
2021/04/23	15	23.00	11	21.98	21.80	4	8,817	0.05%
2021/04/22	131	24.19	421	24.73	23.50	-290	8,502	-3.41%	大買/大賣/鉅額交易
2021/04/21	152	23.34	311	23.17	23.50	-159	7,328	-2.17%	大買/大賣/鉅額交易
2021/04/20	150	21.43	12	21.43	21.40	138	6,588	2.09%	大買/鉅額交易
2021/04/19	329	21.96	240	22.17	22.25	89	6,393	1.39%	大買/大賣/
2021/04/16	50	20.20	0	0.00	20.25	50	5,691	0.88%
2021/04/15	50	19.75	0	0.00	19.75	50	5,724	0.87%
2021/04/14	24	19.93	339	20.32	19.90	-315	5,969	-5.28%	大賣/鉅額交易
2021/04/13	44	20.38	10	20.25	19.85	34	5,838	0.58%
2021/04/12	0	0.00	40	19.25	19.30	-40	5,608	-0.71%
2021/04/09	50	18.80	0	0.00	18.70	50	5,877	0.85%
2021/04/08	0	0.00	22	19.07	19.10	-22	6,029	-0.36%
2021/04/07	20	18.80	0	0.00	18.95	20	6,212	0.32%
2021/04/06	130	18.78	0	0.00	18.80	130	7,148	1.82%	大買/鉅額交易
2021/03/31	100	18.59	0	0.00	18.50	100	8,512	1.17%
2021/03/23	33	18.41	0	0.00	18.35	33	9,870	0.33%
2021/03/22	37	18.47	146	18.63	19.05	-109	9,780	-1.11%	大賣/鉅額交易
2021/03/19	3	17.88	3	18.07	17.85	0	9,817	0.00%
2021/03/18	0	0.00	2	17.90	17.85	-2	9,965	-0.02%
2021/03/17	1	17.50	0	0.00	17.60	1	9,995	0.01%
2021/03/16	1	17.55	0	0.00	17.55	1	10,038	0.01%
2021/03/15	20	17.75	0	0.00	17.70	20	10,113	0.20%
2021/03/09	25	17.70	30	17.60	17.85	-5	10,400	-0.05%
2021/03/05	4	17.50	91	17.25	17.25	-87	10,620	-0.82%
2021/03/02	33	17.23	108	17.05	16.75	-75	10,692	-0.70%	大賣/
2021/02/26	2	17.15	0	0.00	17.05	2	10,659	0.02%
2021/02/25	10	17.15	10	17.20	17.25	0	10,733	0.00%
2021/02/23	104	17.91	38	18.02	17.70	66	10,664	0.62%	大買/
2021/02/22	105	17.22	18	17.72	18.00	87	10,480	0.83%	大買/
2021/02/19	23	16.40	1	16.40	16.40	22	10,314	0.21%
2021/02/18	121	16.67	10	16.85	16.65	111	10,306	1.08%	大買/鉅額交易
2021/02/17	20	16.10	2	16.25	16.25	18	10,272	0.18%
2021/02/03	21	15.85	0	0.00	15.85	21	10,352	0.20%
2021/02/02	34	16.09	1	15.75	16.10	33	10,423	0.32%
2021/02/01	1	15.55	0	0.00	15.75	1	10,663	0.01%
2021/01/26	10	15.70	10	15.75	15.75	0	10,744	0.00%
2021/01/25	0	0.00	1	16.10	16.10	-1	10,815	-0.01%
2021/01/22	8	16.01	5	16.10	16.10	3	10,789	0.03%
2021/01/21	0	0.00	10	15.75	15.80	-10	10,753	-0.09%
2021/01/20	1	15.70	1	15.80	15.50	0	10,693	0.00%
2021/01/19	11	16.15	0	0.00	16.10	11	10,678	0.10%
2021/01/15	4	16.56	0	0.00	16.50	4	10,832	0.04%
2021/01/13	1	17.40	0	0.00	17.20	1	10,626	0.01%
2021/01/12	2	17.50	7	17.51	17.15	-5	10,567	-0.05%
2021/01/11	1	18.35	2	18.13	18.10	-1	10,409	-0.01%
2021/01/08	4	18.08	6	18.20	18.20	-2	10,387	-0.02%
2021/01/07	2	17.63	4	18.00	17.80	-2	10,234	-0.02%
2021/01/06	14	18.79	8	18.79	18.60	6	9,953	0.06%
2021/01/05	7	19.94	0	0.00	19.50	7	9,747	0.07%
2021/01/04	49	19.96	13	20.12	20.20	36	9,555	0.38%
2020/12/31	6	20.24	2	20.68	20.25	4	9,176	0.04%
2020/12/30	33	20.19	19	20.10	20.35	14	8,964	0.16%
2020/12/29	58	21.16	18	21.49	20.80	40	8,706	0.46%
2020/12/28	70	20.82	66	20.60	21.05	4	7,702	0.05%
2020/12/25	15	18.95	34	19.01	19.15	-19	6,775	-0.28%
2020/12/24	0	0.00	50	18.15	18.15	-50	6,122	-0.82%
2020/12/23	7	17.67	7	17.60	18.05	0	6,012	0.00%
2020/12/22	31	18.30	70	18.74	17.85	-39	5,925	-0.66%
2020/12/21	163	19.28	54	18.64	18.90	109	5,595	1.95%	大買/鉅額交易
2020/12/18	22	17.60	22	17.70	17.70	0	4,892	0.00%
2020/12/17	10	17.38	0	0.00	17.25	10	4,744	0.21%
2020/12/16	12	17.60	0	0.00	17.80	12	4,673	0.26%
2020/12/15	44	17.64	2	17.50	17.75	42	4,561	0.92%
2020/12/14	15	17.29	21	17.14	17.50	-6	4,110	-0.15%
2020/12/11	6	16.43	0	0.00	16.50	6	3,890	0.15%
2020/12/10	6	16.83	0	0.00	16.90	6	3,800	0.16%
2020/12/02	0	0.00	1	16.45	16.55	-1	3,534	-0.03%
2020/12/01	21	16.32	20	16.55	16.20	1	3,512	0.03%
2020/11/10	0	0.00	5	15.54	15.15	-5	3,174	-0.16%
2020/11/09	10	15.54	7	15.39	15.50	3	3,075	0.10%
2020/11/06	0	0.00	1	14.95	14.95	-1	2,791	-0.04%
2020/11/04	6	14.95	6	15.05	15.05	0	2,782	0.00%
2020/11/03	3	15.15	0	0.00	14.95	3	2,741	0.11%
2020/11/02	5	14.95	5	15.00	15.10	0	2,606	0.00%
2020/10/26	10	15.00	10	14.85	15.00	0	2,379	0.00%
2020/10/20	0	0.00	5	14.20	14.20	-5	2,078	-0.24%
2020/10/16	5	14.30	0	0.00	14.20	5	2,037	0.25%
2020/09/11	0	0.00	1	14.00	13.95	-1	2,093	-0.05%
2020/08/28	1	14.05	0	0.00	13.95	1	1,458	0.07%
2020/07/16	0	0.00	3	13.65	13.65	-3	1,338	-0.22%
2020/07/09	10	13.95	0	0.00	13.80	10	1,211	0.83%
2020/07/03	0	0.00	2	13.70	13.65	-2	1,114	-0.18%
2020/07/02	0	0.00	2	13.70	13.60	-2	1,113	-0.18%
2020/06/24	0	0.00	3	13.70	13.65	-3	1,102	-0.27%
2020/06/23	0	0.00	6	13.70	13.55	-6	1,105	-0.54%
2020/06/22	9	13.82	0	0.00	13.70	9	1,099	0.82%
2020/05/12	1	12.85	0	0.00	12.95	1	1,060	0.09%
2020/05/11	1	13.05	0	0.00	13.05	1	1,050	0.10%
2020/04/27	0	0.00	10	12.55	12.55	-10	1,101	-0.91%
2020/04/23	0	0.00	1	12.40	12.30	-1	1,082	-0.09%
2020/04/21	11	12.43	0	0.00	12.30	11	1,073	1.02%
2020/03/13	0	0.00	3	12.65	12.50	-3	963	-0.31%
2020/02/27	0	0.00	6	13.60	13.80	-6	975	-0.62%
2020/02/26	0	0.00	10	13.70	13.65	-10	967	-1.03%
2020/02/24	6	13.83	0	0.00	13.75	6	969	0.62%
2020/02/06	1	13.60	0	0.00	13.60	1	1,183	0.08%
2019/12/25	1	14.35	0	0.00	14.40	1	1,766	0.06%
2019/12/19	0	0.00	1	14.50	14.55	-1	1,773	-0.06%
2019/12/17	1	14.35	0	0.00	14.40	1	1,727	0.06%
2019/12/02	2	14.20	2	14.53	14.30	0	1,654	0.00%
2019/11/14	0	0.00	1	13.90	13.90	-1	1,510	-0.07%
2019/11/12	1	13.95	0	0.00	13.95	1	1,521	0.07%
2019/10/23	0	0.00	50	14.65	14.60	-50	1,108	-4.51%
2019/10/22	0	0.00	2	14.90	14.80	-2	1,095	-0.18%
2019/10/21	82	15.11	22	14.89	15.20	60	1,021	5.87%
2019/10/16	2	14.15	0	0.00	14.20	2	802	0.25%
2019/10/09	0	0.00	10	13.90	13.85	-10	750	-1.33%
2019/09/24	0	0.00	15	13.70	13.70	-15	899	-1.67%
2019/09/02	0	0.00	2	13.50	13.50	-2	1,065	-0.19%
2019/08/26	16	13.40	16	13.25	13.30	0	1,122	0.00%
2019/08/15	0	0.00	10	13.50	13.30	-10	1,468	-0.68%
2019/08/01	0	0.00	3	14.25	14.20	-3	1,860	-0.16%
2019/07/25	0	0.00	13	14.43	14.45	-13	1,833	-0.71%
2019/07/24	0	0.00	1	14.45	14.40	-1	1,828	-0.05%
2019/07/19	15	14.45	0	0.00	14.45	15	1,780	0.84%
2019/07/15	10	14.25	0	0.00	14.35	10	1,810	0.55%
2019/07/12	0	0.00	10	14.40	14.45	-10	1,787	-0.56%
2019/07/10	0	0.00	10	14.15	14.15	-10	1,667	-0.60%
2019/07/05	0	0.00	10	14.25	14.25	-10	1,704	-0.59%
2019/07/02	0	0.00	6	14.10	14.10	-6	1,679	-0.36%
2019/07/01	1	14.00	0	0.00	14.05	1	1,680	0.06%
2019/06/28	0	0.00	10	14.30	14.25	-10	1,655	-0.60%
2019/06/10	0	0.00	1	14.15	14.10	-1	1,467	-0.07%
2019/06/06	5	14.10	0	0.00	14.05	5	1,455	0.34%
2019/06/03	1	14.35	0	0.00	14.50	1	1,404	0.07%
2019/05/31	0	0.00	5	14.40	14.40	-5	1,392	-0.36%
2019/05/30	0	0.00	1	14.45	14.45	-1	1,385	-0.07%
2019/05/29	10	14.70	0	0.00	14.35	10	1,356	0.74%
2019/05/28	3	14.73	0	0.00	14.75	3	1,292	0.23%
2019/05/27	1	14.75	0	0.00	14.75	1	1,229	0.08%
2019/05/23	0	0.00	6	14.36	14.30	-6	1,104	-0.54%
2019/05/22	5	14.25	1	14.35	14.35	4	1,067	0.37%
2019/05/21	11	14.48	10	14.30	14.25	1	1,025	0.10%
2019/05/20	16	14.29	16	14.11	14.20	0	912	0.00%
2019/05/17	1	14.25	0	0.00	14.40	1	807	0.12%
2019/05/16	0	0.00	1	13.70	13.70	-1	615	-0.16%
2019/05/09	1	13.95	0	0.00	13.80	1	606	0.16%
2019/04/23	10	13.80	0	0.00	13.85	10	525	1.90%
2019/04/16	51	13.65	0	0.00	13.65	51	448	11.36%
2019/02/14	0	0.00	3	13.50	13.60	-3	672	-0.45%
2019/02/11	0	0.00	1	13.45	13.30	-1	649	-0.15%
2019/01/10	3	13.45	0	0.00	13.40	3	785	0.38%
2018/12/12	0	0.00	5	13.35	13.35	-5	1,241	-0.40%
2018/12/07	0	0.00	4	13.35	13.35	-4	1,237	-0.32%
2018/12/06	0	0.00	5	13.35	13.30	-5	1,238	-0.40%
2018/12/04	0	0.00	8	13.55	13.65	-8	1,242	-0.64%
2018/11/29	1	13.45	0	0.00	13.50	1	1,234	0.08%
2018/11/28	0	0.00	6	13.40	13.40	-6	1,589	-0.38%
2018/11/26	5	13.10	0	0.00	13.10	5	1,572	0.32%
2018/11/23	1	13.00	0	0.00	12.90	1	1,619	0.06%
2018/10/09	0	0.00	20	14.15	13.95	-20	1,309	-1.53%
2018/09/27	10	13.60	3	13.60	13.55	7	973	0.72%
2018/09/25	10	13.35	0	0.00	13.35	10	904	1.11%
2018/09/11	0	0.00	15	13.00	13.10	-15	872	-1.72%
2018/08/20	0	0.00	30	12.85	12.85	-30	389	-7.70%
2018/08/13	0	0.00	39	12.90	12.90	-39	389	-10.01%
2018/04/03	0	0.00	3	13.45	13.45	-3	584	-0.51%
2018/04/02	3	13.40	0	0.00	13.45	3	589	0.51%
2018/01/18	0	0.00	2	14.25	14.25	-2	682	-0.29%
2018/01/15	2	14.30	0	0.00	14.20	2	682	0.29%